33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 3 | 20230620 | 190000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20230620 | 185900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20230620 | 185800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20230620 | 185700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20230620 | 185600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20230620 | 185500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20230620 | 185400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20230620 | 185300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20230620 | 185200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20230620 | 185100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20230620 | 185000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20230620 | 184900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20230620 | 184800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20230620 | 184700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20230620 | 184600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20230620 | 184500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20230620 | 184400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20230620 | 184300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20230620 | 184200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20230620 | 184100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20230620 | 184000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20230620 | 183900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20230620 | 183800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20230620 | 183700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20230620 | 183600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20230620 | 183500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20230620 | 183400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20230620 | 183300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20230620 | 183200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20230620 | 183100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 33 | 20230620 | 183000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20230620 | 182900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20230620 | 182800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20230620 | 182700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20230620 | 182600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20230620 | 182500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20230620 | 182400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20230620 | 182300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20230620 | 182200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20230620 | 182100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20230620 | 182000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20230620 | 181900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20230620 | 181800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20230620 | 181700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20230620 | 181600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20230620 | 181500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20230620 | 181400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20230620 | 181300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20230620 | 181200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20230620 | 181100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20230620 | 181000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20230620 | 180900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20230620 | 180800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20230620 | 180700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20230620 | 180600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20230620 | 180500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20230620 | 180400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20230620 | 180300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20230620 | 180200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20230620 | 180100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 63 | 20230620 | 180000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20230620 | 175900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20230620 | 175800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20230620 | 175700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20230620 | 175600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20230620 | 175500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20230620 | 175400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20230620 | 175300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20230620 | 175200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20230620 | 175100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20230620 | 175000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20230620 | 174900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20230620 | 174800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20230620 | 174700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20230620 | 174600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20230620 | 174500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20230620 | 174400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20230620 | 174300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20230620 | 174200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20230620 | 174100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20230620 | 174000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20230620 | 173900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20230620 | 173800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20230620 | 173700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20230620 | 173600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20230620 | 173500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20230620 | 173400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20230620 | 173300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20230620 | 173200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20230620 | 173100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 93 | 20230620 | 173000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20230620 | 172900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20230620 | 172800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20230620 | 172700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20230620 | 172600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20230620 | 172500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20230620 | 172400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20230620 | 172300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20230620 | 172200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20230620 | 172100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20230620 | 172000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20230620 | 171900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20230620 | 171800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20230620 | 171700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20230620 | 171600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20230620 | 171500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20230620 | 171400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20230620 | 171300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20230620 | 171200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20230620 | 171100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20230620 | 171000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20230620 | 170900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20230620 | 170800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20230620 | 170700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20230620 | 170600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20230620 | 170500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20230620 | 170400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20230620 | 170300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20230620 | 170200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20230620 | 170100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 123 | 20230620 | 170000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20230620 | 165900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20230620 | 165800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20230620 | 165700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20230620 | 165600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20230620 | 165500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20230620 | 165400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20230620 | 165300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20230620 | 165200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20230620 | 165100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20230620 | 165000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20230620 | 164900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20230620 | 164800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20230620 | 164700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20230620 | 164600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20230620 | 164500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20230620 | 164400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20230620 | 164300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20230620 | 164200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20230620 | 164100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20230620 | 164000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20230620 | 163900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20230620 | 163800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20230620 | 163700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20230620 | 163600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20230620 | 163500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20230620 | 163400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20230620 | 163300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20230620 | 163200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20230620 | 163100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 153 | 20230620 | 163000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20230620 | 162900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20230620 | 162800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20230620 | 162700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20230620 | 162600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20230620 | 162500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20230620 | 162400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20230620 | 162300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20230620 | 162200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20230620 | 162100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20230620 | 162000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20230620 | 161900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20230620 | 161800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20230620 | 161700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20230620 | 161600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20230620 | 161500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20230620 | 161400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20230620 | 161300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20230620 | 161200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20230620 | 161100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20230620 | 161000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20230620 | 160900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20230620 | 160800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20230620 | 160700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20230620 | 160600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20230620 | 160500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20230620 | 160400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20230620 | 160300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20230620 | 160200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20230620 | 160100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 183 | 20230620 | 160000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20230620 | 155900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20230620 | 155800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20230620 | 155700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20230620 | 155600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20230620 | 155500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20230620 | 155400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20230620 | 155300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20230620 | 155200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20230620 | 155100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20230620 | 155000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20230620 | 154900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20230620 | 154800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20230620 | 154700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20230620 | 154600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20230620 | 154500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20230620 | 154400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20230620 | 154300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20230620 | 154200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20230620 | 154100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20230620 | 154000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20230620 | 153900 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20230620 | 153800 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20230620 | 153700 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20230620 | 153600 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20230620 | 153500 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20230620 | 153400 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20230620 | 153300 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20230620 | 153200 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20230620 | 153100 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 213 | 20230620 | 153000 | 39435218800 | 30300 | 30300 | 30300 | 30300 | 39090 |
| 214 | 20230620 | 152900 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20230620 | 152800 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20230620 | 152700 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20230620 | 152600 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20230620 | 152500 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20230620 | 152400 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20230620 | 152300 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20230620 | 152200 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20230620 | 152100 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20230620 | 152000 | 38250791800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20230620 | 151900 | 38250791800 | 30300 | 30250 | 30350 | 30200 | 16836 |
| 225 | 20230620 | 151800 | 37741066800 | 30250 | 30050 | 30300 | 30050 | 27601 |
| 226 | 20230620 | 151700 | 36907877150 | 30050 | 30050 | 30100 | 30050 | 9864 |
| 227 | 20230620 | 151600 | 36611411550 | 30100 | 30100 | 30150 | 30050 | 7568 |
| 228 | 20230620 | 151500 | 36383675550 | 30100 | 30100 | 30150 | 30100 | 3663 |
| 229 | 20230620 | 151400 | 36273314600 | 30100 | 30050 | 30100 | 30000 | 10900 |
| 230 | 20230620 | 151300 | 35945481950 | 30050 | 30000 | 30100 | 30000 | 5473 |
| 231 | 20230620 | 151200 | 35781011750 | 30050 | 30050 | 30050 | 30000 | 6539 |
| 232 | 20230620 | 151100 | 35584550450 | 30050 | 30000 | 30050 | 29950 | 6703 |
| 233 | 20230620 | 151000 | 35383396500 | 30000 | 29950 | 30000 | 29950 | 4843 |
| 234 | 20230620 | 150900 | 35238129750 | 30000 | 29950 | 30000 | 29900 | 5295 |
| 235 | 20230620 | 150800 | 35079536550 | 29950 | 29900 | 29950 | 29850 | 6401 |
| 236 | 20230620 | 150700 | 34888123150 | 29850 | 29900 | 29900 | 29850 | 3831 |
| 237 | 20230620 | 150600 | 34773648250 | 29900 | 29900 | 29900 | 29850 | 2014 |
| 238 | 20230620 | 150500 | 34713476950 | 29900 | 29850 | 29900 | 29800 | 5012 |
| 239 | 20230620 | 150400 | 34563948700 | 29850 | 29800 | 29850 | 29800 | 4388 |
| 240 | 20230620 | 150300 | 34433118900 | 29850 | 29850 | 29850 | 29800 | 2852 |
| 241 | 20230620 | 150200 | 34348065650 | 29800 | 29850 | 29900 | 29800 | 5516 |
| 242 | 20230620 | 150100 | 34183490150 | 29850 | 29850 | 29900 | 29850 | 3422 |
| 243 | 20230620 | 150000 | 34081341550 | 29900 | 29850 | 29900 | 29850 | 1241 |
| 244 | 20230620 | 145900 | 34044284950 | 29850 | 29850 | 29900 | 29850 | 2127 |
| 245 | 20230620 | 145800 | 33980741000 | 29850 | 29850 | 29900 | 29800 | 3711 |
| 246 | 20230620 | 145700 | 33869972150 | 29900 | 29900 | 29900 | 29850 | 1851 |
| 247 | 20230620 | 145600 | 33814706350 | 29900 | 29850 | 29900 | 29850 | 768 |
| 248 | 20230620 | 145500 | 33791779500 | 29850 | 29800 | 29900 | 29800 | 2746 |
| 249 | 20230620 | 145400 | 33709841300 | 29850 | 29850 | 29850 | 29800 | 6608 |
| 250 | 20230620 | 145300 | 33512772200 | 29800 | 29850 | 29850 | 29800 | 5069 |
| 251 | 20230620 | 145200 | 33361697950 | 29850 | 29800 | 29850 | 29800 | 1743 |
| 252 | 20230620 | 145100 | 33309732500 | 29850 | 29800 | 29850 | 29800 | 3329 |
| 253 | 20230620 | 145000 | 33210377650 | 29850 | 29850 | 29850 | 29800 | 1558 |
| 254 | 20230620 | 144900 | 33163911000 | 29850 | 29800 | 29900 | 29800 | 1957 |
| 255 | 20230620 | 144800 | 33105502100 | 29850 | 29900 | 29900 | 29800 | 4168 |
| 256 | 20230620 | 144700 | 32981092200 | 29900 | 29950 | 29950 | 29850 | 5730 |
| 257 | 20230620 | 144600 | 32809775700 | 29950 | 29950 | 29950 | 29900 | 1535 |
| 258 | 20230620 | 144500 | 32763827900 | 29950 | 29950 | 29950 | 29900 | 520 |
| 259 | 20230620 | 144400 | 32748269550 | 29900 | 29950 | 29950 | 29900 | 1642 |
| 260 | 20230620 | 144300 | 32699101550 | 29950 | 29950 | 29950 | 29900 | 2883 |
| 261 | 20230620 | 144200 | 32612769250 | 29900 | 29950 | 29950 | 29900 | 890 |
| 262 | 20230620 | 144100 | 32586131700 | 29950 | 29900 | 29950 | 29900 | 3907 |
| 263 | 20230620 | 144000 | 32469250200 | 29850 | 29900 | 29900 | 29850 | 1065 |
| 264 | 20230620 | 143900 | 32437409250 | 29850 | 29850 | 29900 | 29800 | 3896 |
| 265 | 20230620 | 143800 | 32321123750 | 29850 | 29800 | 29850 | 29800 | 1909 |
| 266 | 20230620 | 143700 | 32264162350 | 29800 | 29800 | 29850 | 29800 | 1487 |
| 267 | 20230620 | 143600 | 32219835500 | 29850 | 29850 | 29850 | 29800 | 427 |
| 268 | 20230620 | 143500 | 32207108300 | 29800 | 29850 | 29850 | 29800 | 2594 |
| 269 | 20230620 | 143400 | 32129801600 | 29850 | 29850 | 29900 | 29800 | 1507 |
| 270 | 20230620 | 143300 | 32084819700 | 29850 | 29850 | 29900 | 29800 | 3756 |
| 271 | 20230620 | 143200 | 31972699400 | 29800 | 29850 | 29850 | 29800 | 470 |
| 272 | 20230620 | 143100 | 31958692850 | 29850 | 29800 | 29850 | 29800 | 918 |
| 273 | 20230620 | 143000 | 31931334650 | 29800 | 29800 | 29850 | 29800 | 174 |
| 274 | 20230620 | 142900 | 31926148800 | 29800 | 29750 | 29850 | 29750 | 4309 |
| 275 | 20230620 | 142800 | 31797741800 | 29800 | 29800 | 29800 | 29750 | 486 |
| 276 | 20230620 | 142700 | 31783261350 | 29800 | 29750 | 29800 | 29700 | 1017 |
| 277 | 20230620 | 142600 | 31753003150 | 29750 | 29750 | 29750 | 29700 | 2878 |
| 278 | 20230620 | 142500 | 31667454650 | 29700 | 29700 | 29750 | 29700 | 1516 |
| 279 | 20230620 | 142400 | 31622365700 | 29700 | 29700 | 29750 | 29700 | 4350 |
| 280 | 20230620 | 142300 | 31493163550 | 29750 | 29750 | 29800 | 29700 | 1047 |
| 281 | 20230620 | 142200 | 31462034900 | 29750 | 29750 | 29800 | 29700 | 2842 |
| 282 | 20230620 | 142100 | 31377516750 | 29800 | 29750 | 29800 | 29750 | 1029 |
| 283 | 20230620 | 142000 | 31346901300 | 29800 | 29800 | 29800 | 29750 | 483 |
| 284 | 20230620 | 141900 | 31332529100 | 29800 | 29750 | 29800 | 29700 | 3982 |
| 285 | 20230620 | 141800 | 31214069500 | 29700 | 29800 | 29800 | 29700 | 3683 |
| 286 | 20230620 | 141700 | 31104503050 | 29750 | 29850 | 29850 | 29750 | 2978 |
| 287 | 20230620 | 141600 | 31015734400 | 29850 | 29800 | 29850 | 29800 | 402 |
| 288 | 20230620 | 141500 | 31003753100 | 29800 | 29800 | 29850 | 29800 | 2871 |
| 289 | 20230620 | 141400 | 30918185450 | 29800 | 29850 | 29850 | 29800 | 684 |
| 290 | 20230620 | 141300 | 30897801150 | 29800 | 29800 | 29850 | 29800 | 577 |
| 291 | 20230620 | 141200 | 30880596000 | 29850 | 29800 | 29850 | 29800 | 597 |
| 292 | 20230620 | 141100 | 30862789950 | 29850 | 29850 | 29850 | 29800 | 1525 |
| 293 | 20230620 | 141000 | 30817285600 | 29850 | 29800 | 29850 | 29800 | 1304 |
| 294 | 20230620 | 140900 | 30778382400 | 29850 | 29750 | 29850 | 29750 | 4632 |
| 295 | 20230620 | 140800 | 30640301150 | 29800 | 29800 | 29800 | 29750 | 1393 |
| 296 | 20230620 | 140700 | 30598811500 | 29750 | 29750 | 29800 | 29750 | 695 |
| 297 | 20230620 | 140600 | 30578124500 | 29800 | 29800 | 29800 | 29700 | 647 |
| 298 | 20230620 | 140500 | 30558875450 | 29750 | 29750 | 29800 | 29700 | 1423 |
| 299 | 20230620 | 140400 | 30516540700 | 29750 | 29750 | 29800 | 29700 | 2455 |
| 300 | 20230620 | 140300 | 30443536800 | 29750 | 29700 | 29800 | 29700 | 1355 |
| 301 | 20230620 | 140200 | 30403235100 | 29750 | 29750 | 29800 | 29700 | 5933 |
| 302 | 20230620 | 140100 | 30226770750 | 29750 | 29700 | 29750 | 29700 | 966 |
| 303 | 20230620 | 140000 | 30198072300 | 29700 | 29750 | 29750 | 29700 | 1215 |
| 304 | 20230620 | 135900 | 30161936400 | 29750 | 29750 | 29800 | 29750 | 2751 |
| 305 | 20230620 | 135800 | 30080093400 | 29750 | 29750 | 29800 | 29750 | 1553 |
| 306 | 20230620 | 135700 | 30033874900 | 29800 | 29750 | 29800 | 29750 | 1253 |
| 307 | 20230620 | 135600 | 29996587850 | 29750 | 29850 | 29850 | 29750 | 2714 |
| 308 | 20230620 | 135500 | 29915712700 | 29800 | 29800 | 29850 | 29800 | 1621 |
| 309 | 20230620 | 135400 | 29867336750 | 29800 | 29800 | 29850 | 29800 | 1047 |
| 310 | 20230620 | 135300 | 29836129150 | 29800 | 29850 | 29850 | 29800 | 1487 |
| 311 | 20230620 | 135200 | 29791814500 | 29800 | 29850 | 29850 | 29800 | 3884 |
| 312 | 20230620 | 135100 | 29675992650 | 29850 | 29800 | 29850 | 29800 | 322 |
| 313 | 20230620 | 135000 | 29666396100 | 29850 | 29900 | 29900 | 29800 | 2831 |
| 314 | 20230620 | 134900 | 29581874250 | 29850 | 29900 | 29900 | 29850 | 519 |
| 315 | 20230620 | 134800 | 29566380550 | 29850 | 29850 | 29900 | 29850 | 2622 |
| 316 | 20230620 | 134700 | 29488102450 | 29850 | 29900 | 29950 | 29850 | 2661 |
| 317 | 20230620 | 134600 | 29408544850 | 29900 | 29950 | 30000 | 29900 | 1900 |
| 318 | 20230620 | 134500 | 29351679900 | 29950 | 29950 | 30000 | 29950 | 686 |
| 319 | 20230620 | 134400 | 29331132100 | 29950 | 29950 | 30000 | 29950 | 3970 |
| 320 | 20230620 | 134300 | 29212222900 | 29950 | 29950 | 30000 | 29950 | 351 |
| 321 | 20230620 | 134200 | 29201708250 | 29950 | 30000 | 30050 | 29950 | 1711 |
| 322 | 20230620 | 134100 | 29150395000 | 30050 | 30050 | 30050 | 30000 | 3840 |
| 323 | 20230620 | 134000 | 29035194650 | 30000 | 30050 | 30050 | 30000 | 334 |
| 324 | 20230620 | 133900 | 29025168000 | 30050 | 30100 | 30100 | 30000 | 790 |
| 325 | 20230620 | 133800 | 29001430000 | 30100 | 30050 | 30100 | 30000 | 1226 |
| 326 | 20230620 | 133700 | 28964580650 | 30050 | 30000 | 30050 | 30000 | 621 |
| 327 | 20230620 | 133600 | 28945926850 | 30050 | 30000 | 30100 | 30000 | 1891 |
| 328 | 20230620 | 133500 | 28889122950 | 30050 | 30050 | 30050 | 30000 | 891 |
| 329 | 20230620 | 133400 | 28862357050 | 30000 | 30000 | 30100 | 30000 | 1163 |
| 330 | 20230620 | 133300 | 28827414450 | 30050 | 30000 | 30050 | 29950 | 3493 |
| 331 | 20230620 | 133200 | 28722622450 | 30050 | 30050 | 30050 | 30000 | 1375 |
| 332 | 20230620 | 133100 | 28681336050 | 30050 | 30050 | 30100 | 30000 | 860 |
| 333 | 20230620 | 133000 | 28655497400 | 30050 | 30050 | 30100 | 30050 | 1407 |
| 334 | 20230620 | 132900 | 28613201000 | 30000 | 30050 | 30050 | 30000 | 596 |
| 335 | 20230620 | 132800 | 28595300500 | 30050 | 30050 | 30050 | 30000 | 1578 |
| 336 | 20230620 | 132700 | 28547925650 | 30050 | 30050 | 30100 | 30000 | 2924 |
| 337 | 20230620 | 132600 | 28460064600 | 30050 | 30000 | 30050 | 30000 | 1336 |
| 338 | 20230620 | 132500 | 28419940900 | 30000 | 30100 | 30100 | 30000 | 2905 |
| 339 | 20230620 | 132400 | 28332679350 | 30050 | 30100 | 30100 | 30050 | 397 |
| 340 | 20230620 | 132300 | 28320740600 | 30100 | 30100 | 30100 | 30050 | 766 |
| 341 | 20230620 | 132200 | 28297695500 | 30050 | 30050 | 30100 | 30050 | 588 |
| 342 | 20230620 | 132100 | 28280018450 | 30100 | 30100 | 30100 | 30050 | 3277 |
| 343 | 20230620 | 132000 | 28181401500 | 30100 | 30050 | 30100 | 30050 | 2916 |
| 344 | 20230620 | 131900 | 28093643550 | 30100 | 30050 | 30100 | 30000 | 581 |
| 345 | 20230620 | 131800 | 28076174700 | 30050 | 30050 | 30100 | 30000 | 5635 |
| 346 | 20230620 | 131700 | 27906822650 | 30050 | 30100 | 30100 | 30050 | 838 |
| 347 | 20230620 | 131600 | 27881621700 | 30100 | 30150 | 30150 | 30050 | 4018 |
| 348 | 20230620 | 131500 | 27760589350 | 30100 | 30050 | 30150 | 30050 | 4941 |
| 349 | 20230620 | 131400 | 27611861750 | 30050 | 30100 | 30150 | 30050 | 3409 |
| 350 | 20230620 | 131300 | 27509278250 | 30100 | 30150 | 30150 | 30100 | 2782 |
| 351 | 20230620 | 131200 | 27425502850 | 30150 | 30000 | 30150 | 30000 | 7954 |
| 352 | 20230620 | 131100 | 27186253750 | 30050 | 30050 | 30050 | 30000 | 5985 |
| 353 | 20230620 | 131000 | 27006680800 | 30050 | 30000 | 30050 | 30000 | 503 |
| 354 | 20230620 | 130900 | 26991574400 | 30050 | 30050 | 30100 | 30000 | 2343 |
| 355 | 20230620 | 130800 | 26921217850 | 30050 | 30000 | 30100 | 30000 | 3838 |
| 356 | 20230620 | 130700 | 26805879850 | 30000 | 30050 | 30150 | 30000 | 3605 |
| 357 | 20230620 | 130600 | 26697501600 | 30150 | 30050 | 30200 | 30000 | 11397 |
| 358 | 20230620 | 130500 | 26354257550 | 30050 | 30000 | 30050 | 29950 | 9883 |
| 359 | 20230620 | 130400 | 26057770800 | 30000 | 29950 | 30000 | 29900 | 10762 |
| 360 | 20230620 | 130300 | 25735355000 | 29950 | 29950 | 29950 | 29900 | 1701 |
| 361 | 20230620 | 130200 | 25684488150 | 29950 | 29900 | 29950 | 29900 | 3360 |
| 362 | 20230620 | 130100 | 25583923200 | 29950 | 29900 | 29950 | 29900 | 270 |
| 363 | 20230620 | 130000 | 25575841700 | 29950 | 29900 | 29950 | 29900 | 663 |
| 364 | 20230620 | 125900 | 25556011400 | 29900 | 29950 | 29950 | 29900 | 2765 |
| 365 | 20230620 | 125800 | 25473330850 | 29950 | 29950 | 29950 | 29900 | 387 |
| 366 | 20230620 | 125700 | 25461748250 | 29950 | 29900 | 29950 | 29900 | 661 |
| 367 | 20230620 | 125600 | 25441967900 | 29950 | 29900 | 29950 | 29850 | 3216 |
| 368 | 20230620 | 125500 | 25345806950 | 29850 | 29950 | 29950 | 29850 | 1226 |
| 369 | 20230620 | 125400 | 25309161700 | 29950 | 29900 | 29950 | 29900 | 3307 |
| 370 | 20230620 | 125300 | 25210274450 | 29900 | 29850 | 29950 | 29850 | 6488 |
| 371 | 20230620 | 125200 | 25016282800 | 29850 | 29850 | 29850 | 29800 | 2826 |
| 372 | 20230620 | 125100 | 24931933700 | 29800 | 29850 | 29850 | 29800 | 383 |
| 373 | 20230620 | 125000 | 24920511250 | 29800 | 29850 | 29850 | 29800 | 389 |
| 374 | 20230620 | 124900 | 24908908800 | 29850 | 29800 | 29850 | 29800 | 1066 |
| 375 | 20230620 | 124800 | 24877100900 | 29850 | 29850 | 29850 | 29800 | 619 |
| 376 | 20230620 | 124700 | 24858642950 | 29800 | 29800 | 29850 | 29800 | 2559 |
| 377 | 20230620 | 124600 | 24782362600 | 29850 | 29850 | 29850 | 29800 | 919 |
| 378 | 20230620 | 124500 | 24754942650 | 29850 | 29850 | 29900 | 29800 | 4605 |
| 379 | 20230620 | 124400 | 24617533500 | 29850 | 29750 | 29850 | 29750 | 3669 |
| 380 | 20230620 | 124300 | 24508211350 | 29750 | 29750 | 29800 | 29750 | 458 |
| 381 | 20230620 | 124200 | 24494585250 | 29750 | 29750 | 29800 | 29750 | 2706 |
| 382 | 20230620 | 124100 | 24414074650 | 29750 | 29700 | 29750 | 29700 | 566 |
| 383 | 20230620 | 124000 | 24397242600 | 29700 | 29750 | 29750 | 29650 | 2158 |
| 384 | 20230620 | 123900 | 24333147700 | 29700 | 29700 | 29750 | 29650 | 2201 |
| 385 | 20230620 | 123800 | 24267745950 | 29650 | 29650 | 29700 | 29600 | 5154 |
| 386 | 20230620 | 123700 | 24115017100 | 29650 | 29600 | 29650 | 29600 | 498 |
| 387 | 20230620 | 123600 | 24100271550 | 29600 | 29650 | 29650 | 29600 | 294 |
| 388 | 20230620 | 123500 | 24091565400 | 29600 | 29650 | 29650 | 29600 | 717 |
| 389 | 20230620 | 123400 | 24070335550 | 29600 | 29650 | 29650 | 29600 | 521 |
| 390 | 20230620 | 123300 | 24054906300 | 29600 | 29600 | 29650 | 29600 | 338 |
| 391 | 20230620 | 123200 | 24044901350 | 29600 | 29650 | 29650 | 29600 | 553 |
| 392 | 20230620 | 123100 | 24028515150 | 29650 | 29650 | 29700 | 29600 | 558 |
| 393 | 20230620 | 123000 | 24011969700 | 29650 | 29650 | 29700 | 29600 | 890 |
| 394 | 20230620 | 122900 | 23985590500 | 29650 | 29700 | 29700 | 29600 | 3656 |
| 395 | 20230620 | 122800 | 23877173350 | 29700 | 29650 | 29700 | 29650 | 3829 |
| 396 | 20230620 | 122700 | 23763638350 | 29700 | 29650 | 29700 | 29650 | 257 |
| 397 | 20230620 | 122600 | 23756012250 | 29700 | 29700 | 29700 | 29650 | 1468 |
| 398 | 20230620 | 122500 | 23712476150 | 29650 | 29650 | 29700 | 29650 | 2019 |
| 399 | 20230620 | 122400 | 23652556000 | 29650 | 29650 | 29700 | 29650 | 352 |
| 400 | 20230620 | 122300 | 23642107950 | 29650 | 29700 | 29700 | 29650 | 1023 |
| 401 | 20230620 | 122200 | 23611744700 | 29700 | 29700 | 29700 | 29650 | 1215 |
| 402 | 20230620 | 122100 | 23575667000 | 29700 | 29650 | 29750 | 29650 | 581 |
| 403 | 20230620 | 122000 | 23558424450 | 29650 | 29700 | 29750 | 29650 | 1723 |
| 404 | 20230620 | 121900 | 23507258100 | 29700 | 29700 | 29750 | 29700 | 911 |
| 405 | 20230620 | 121800 | 23480199950 | 29750 | 29750 | 29750 | 29700 | 892 |
| 406 | 20230620 | 121700 | 23453693900 | 29700 | 29750 | 29750 | 29700 | 2025 |
| 407 | 20230620 | 121600 | 23393544450 | 29700 | 29700 | 29750 | 29700 | 483 |
| 408 | 20230620 | 121500 | 23379197000 | 29700 | 29750 | 29750 | 29700 | 559 |
| 409 | 20230620 | 121400 | 23362582250 | 29700 | 29750 | 29750 | 29700 | 1450 |
| 410 | 20230620 | 121300 | 23319487450 | 29700 | 29650 | 29750 | 29650 | 888 |
| 411 | 20230620 | 121200 | 23293114050 | 29700 | 29650 | 29750 | 29650 | 1827 |
| 412 | 20230620 | 121100 | 23238859250 | 29700 | 29650 | 29700 | 29650 | 785 |
| 413 | 20230620 | 121000 | 23215552500 | 29650 | 29650 | 29700 | 29600 | 4436 |
| 414 | 20230620 | 120900 | 23084028750 | 29650 | 29600 | 29650 | 29600 | 429 |
| 415 | 20230620 | 120800 | 23071327250 | 29600 | 29600 | 29650 | 29600 | 230 |
| 416 | 20230620 | 120700 | 23064517900 | 29600 | 29650 | 29650 | 29600 | 214 |
| 417 | 20230620 | 120600 | 23058183400 | 29650 | 29600 | 29650 | 29600 | 144 |
| 418 | 20230620 | 120500 | 23053920900 | 29600 | 29600 | 29650 | 29600 | 362 |
| 419 | 20230620 | 120400 | 23043204800 | 29600 | 29550 | 29650 | 29550 | 1832 |
| 420 | 20230620 | 120300 | 22989004100 | 29600 | 29500 | 29600 | 29500 | 6268 |
| 421 | 20230620 | 120200 | 22803782300 | 29500 | 29500 | 29550 | 29500 | 646 |
| 422 | 20230620 | 120100 | 22784724550 | 29550 | 29500 | 29550 | 29500 | 2167 |
| 423 | 20230620 | 120000 | 22720797100 | 29500 | 29500 | 29550 | 29500 | 2183 |
| 424 | 20230620 | 115900 | 22656397750 | 29500 | 29550 | 29550 | 29500 | 682 |
| 425 | 20230620 | 115800 | 22636264850 | 29550 | 29500 | 29550 | 29500 | 393 |
| 426 | 20230620 | 115700 | 22624670900 | 29500 | 29550 | 29550 | 29500 | 3043 |
| 427 | 20230620 | 115600 | 22534889600 | 29500 | 29500 | 29550 | 29500 | 566 |
| 428 | 20230620 | 115500 | 22518188900 | 29500 | 29500 | 29550 | 29500 | 173 |
| 429 | 20230620 | 115400 | 22513085000 | 29500 | 29500 | 29550 | 29500 | 565 |
| 430 | 20230620 | 115300 | 22496410700 | 29550 | 29500 | 29550 | 29450 | 5222 |
| 431 | 20230620 | 115200 | 22342344550 | 29450 | 29450 | 29500 | 29450 | 2738 |
| 432 | 20230620 | 115100 | 22261708850 | 29500 | 29500 | 29500 | 29450 | 1465 |
| 433 | 20230620 | 115000 | 22218547700 | 29500 | 29450 | 29500 | 29450 | 2239 |
| 434 | 20230620 | 114900 | 22152605050 | 29500 | 29450 | 29500 | 29450 | 1377 |
| 435 | 20230620 | 114800 | 22112043900 | 29450 | 29450 | 29500 | 29450 | 3016 |
| 436 | 20230620 | 114700 | 22023143600 | 29450 | 29500 | 29500 | 29450 | 1173 |
| 437 | 20230620 | 114600 | 21988563500 | 29500 | 29450 | 29500 | 29450 | 2060 |
| 438 | 20230620 | 114500 | 21927892300 | 29450 | 29500 | 29550 | 29450 | 3805 |
| 439 | 20230620 | 114400 | 21815657450 | 29550 | 29550 | 29550 | 29500 | 896 |
| 440 | 20230620 | 114300 | 21789217600 | 29550 | 29500 | 29550 | 29500 | 802 |
| 441 | 20230620 | 114200 | 21765557150 | 29500 | 29500 | 29550 | 29500 | 1505 |
| 442 | 20230620 | 114100 | 21721159550 | 29550 | 29600 | 29600 | 29500 | 2496 |
| 443 | 20230620 | 114000 | 21647420350 | 29550 | 29600 | 29600 | 29550 | 697 |
| 444 | 20230620 | 113900 | 21626808250 | 29600 | 29600 | 29650 | 29600 | 2202 |
| 445 | 20230620 | 113800 | 21561626350 | 29600 | 29600 | 29650 | 29600 | 3672 |
| 446 | 20230620 | 113700 | 21452929650 | 29600 | 29600 | 29650 | 29600 | 262 |
| 447 | 20230620 | 113600 | 21445171900 | 29600 | 29650 | 29650 | 29600 | 558 |
| 448 | 20230620 | 113500 | 21428635200 | 29650 | 29600 | 29650 | 29600 | 288 |
| 449 | 20230620 | 113400 | 21420103850 | 29600 | 29600 | 29650 | 29600 | 844 |
| 450 | 20230620 | 113300 | 21395104600 | 29600 | 29650 | 29650 | 29600 | 1384 |
| 451 | 20230620 | 113200 | 21354126150 | 29650 | 29650 | 29650 | 29600 | 2445 |
| 452 | 20230620 | 113100 | 21281643200 | 29650 | 29600 | 29650 | 29600 | 903 |
| 453 | 20230620 | 113000 | 21254900650 | 29650 | 29650 | 29650 | 29600 | 3679 |
| 454 | 20230620 | 112900 | 21145831350 | 29650 | 29600 | 29650 | 29600 | 649 |
| 455 | 20230620 | 112800 | 21126613150 | 29650 | 29650 | 29650 | 29600 | 639 |
| 456 | 20230620 | 112700 | 21107688150 | 29650 | 29600 | 29650 | 29600 | 3041 |
| 457 | 20230620 | 112600 | 21017625850 | 29600 | 29600 | 29650 | 29550 | 3614 |
| 458 | 20230620 | 112500 | 20910645000 | 29650 | 29650 | 29650 | 29600 | 1196 |
| 459 | 20230620 | 112400 | 20875191750 | 29600 | 29600 | 29650 | 29600 | 826 |
| 460 | 20230620 | 112300 | 20850722050 | 29650 | 29600 | 29650 | 29600 | 369 |
| 461 | 20230620 | 112200 | 20839786000 | 29600 | 29600 | 29650 | 29550 | 2980 |
| 462 | 20230620 | 112100 | 20751588750 | 29600 | 29550 | 29600 | 29550 | 413 |
| 463 | 20230620 | 112000 | 20739379500 | 29550 | 29550 | 29600 | 29550 | 1543 |
| 464 | 20230620 | 111900 | 20693753600 | 29550 | 29600 | 29650 | 29550 | 2124 |
| 465 | 20230620 | 111800 | 20630890600 | 29600 | 29600 | 29650 | 29550 | 2010 |
| 466 | 20230620 | 111700 | 20571398500 | 29600 | 29600 | 29600 | 29550 | 1915 |
| 467 | 20230620 | 111600 | 20514726200 | 29600 | 29550 | 29600 | 29500 | 2782 |
| 468 | 20230620 | 111500 | 20432484000 | 29500 | 29500 | 29550 | 29500 | 1489 |
| 469 | 20230620 | 111400 | 20388497600 | 29500 | 29500 | 29550 | 29500 | 1742 |
| 470 | 20230620 | 111300 | 20337092100 | 29550 | 29500 | 29550 | 29500 | 614 |
| 471 | 20230620 | 111200 | 20318957400 | 29550 | 29550 | 29600 | 29500 | 2103 |
| 472 | 20230620 | 111100 | 20256816850 | 29550 | 29500 | 29550 | 29450 | 4407 |
| 473 | 20230620 | 111000 | 20126818750 | 29500 | 29500 | 29500 | 29450 | 595 |
| 474 | 20230620 | 110900 | 20109285800 | 29500 | 29500 | 29500 | 29450 | 2029 |
| 475 | 20230620 | 110800 | 20049486350 | 29500 | 29450 | 29500 | 29450 | 403 |
| 476 | 20230620 | 110700 | 20037610750 | 29500 | 29450 | 29500 | 29400 | 1613 |
| 477 | 20230620 | 110600 | 19990129350 | 29450 | 29450 | 29450 | 29400 | 2815 |
| 478 | 20230620 | 110500 | 19907341900 | 29400 | 29450 | 29500 | 29400 | 2709 |
| 479 | 20230620 | 110400 | 19827568000 | 29450 | 29450 | 29500 | 29400 | 5114 |
| 480 | 20230620 | 110300 | 19677021000 | 29450 | 29450 | 29450 | 29400 | 1350 |
| 481 | 20230620 | 110200 | 19637282800 | 29400 | 29450 | 29450 | 29400 | 3359 |
| 482 | 20230620 | 110100 | 19538385500 | 29400 | 29500 | 29500 | 29400 | 3318 |
| 483 | 20230620 | 110000 | 19440710150 | 29450 | 29450 | 29500 | 29450 | 1058 |
| 484 | 20230620 | 105900 | 19409524350 | 29450 | 29450 | 29450 | 29400 | 8237 |
| 485 | 20230620 | 105800 | 19167278450 | 29450 | 29450 | 29450 | 29400 | 2764 |
| 486 | 20230620 | 105700 | 19085906050 | 29400 | 29450 | 29500 | 29400 | 7994 |
| 487 | 20230620 | 105600 | 18850754350 | 29450 | 29450 | 29500 | 29400 | 6907 |
| 488 | 20230620 | 105500 | 18647333250 | 29450 | 29500 | 29500 | 29400 | 10744 |
| 489 | 20230620 | 105400 | 18330913350 | 29500 | 29500 | 29500 | 29450 | 5330 |
| 490 | 20230620 | 105300 | 18173781150 | 29500 | 29650 | 29650 | 29500 | 33520 |
| 491 | 20230620 | 105200 | 17183782600 | 29650 | 29650 | 29650 | 29600 | 4218 |
| 492 | 20230620 | 105100 | 17058754450 | 29650 | 29650 | 29650 | 29600 | 1550 |
| 493 | 20230620 | 105000 | 17012818150 | 29650 | 29650 | 29650 | 29600 | 1895 |
| 494 | 20230620 | 104900 | 16956651550 | 29650 | 29650 | 29650 | 29600 | 1675 |
| 495 | 20230620 | 104800 | 16907011300 | 29650 | 29650 | 29650 | 29600 | 1673 |
| 496 | 20230620 | 104700 | 16857475500 | 29650 | 29600 | 29650 | 29600 | 1801 |
| 497 | 20230620 | 104600 | 16804157950 | 29600 | 29650 | 29650 | 29600 | 1423 |
| 498 | 20230620 | 104500 | 16762015300 | 29650 | 29650 | 29650 | 29600 | 530 |
| 499 | 20230620 | 104400 | 16746313800 | 29600 | 29600 | 29650 | 29600 | 893 |
| 500 | 20230620 | 104300 | 16719853800 | 29650 | 29700 | 29700 | 29600 | 6624 |
| 501 | 20230620 | 104200 | 16523475650 | 29650 | 29650 | 29700 | 29650 | 878 |
| 502 | 20230620 | 104100 | 16497438700 | 29650 | 29700 | 29700 | 29650 | 7254 |
| 503 | 20230620 | 104000 | 16282246100 | 29700 | 29750 | 29750 | 29700 | 7976 |
| 504 | 20230620 | 103900 | 16045357450 | 29750 | 29750 | 29750 | 29700 | 3867 |
| 505 | 20230620 | 103800 | 15930362350 | 29750 | 29800 | 29800 | 29750 | 439 |
| 506 | 20230620 | 103700 | 15917287750 | 29750 | 29800 | 29800 | 29750 | 467 |
| 507 | 20230620 | 103600 | 15903376700 | 29750 | 29800 | 29850 | 29750 | 1787 |
| 508 | 20230620 | 103500 | 15850131750 | 29850 | 29900 | 29900 | 29800 | 2486 |
| 509 | 20230620 | 103400 | 15776017600 | 29850 | 29900 | 29950 | 29850 | 6370 |
| 510 | 20230620 | 103300 | 15585726600 | 29900 | 29900 | 29950 | 29900 | 2803 |
| 511 | 20230620 | 103200 | 15501913850 | 29900 | 29900 | 29900 | 29850 | 1095 |
| 512 | 20230620 | 103100 | 15469192600 | 29900 | 29750 | 29900 | 29750 | 5841 |
| 513 | 20230620 | 103000 | 15295049550 | 29800 | 29750 | 29800 | 29700 | 2411 |
| 514 | 20230620 | 102900 | 15223332050 | 29750 | 29750 | 29800 | 29700 | 3420 |
| 515 | 20230620 | 102800 | 15121619650 | 29750 | 29800 | 29800 | 29750 | 634 |
| 516 | 20230620 | 102700 | 15102750600 | 29800 | 29800 | 29800 | 29750 | 454 |
| 517 | 20230620 | 102600 | 15089232600 | 29750 | 29800 | 29800 | 29750 | 997 |
| 518 | 20230620 | 102500 | 15059558350 | 29750 | 29750 | 29800 | 29750 | 2559 |
| 519 | 20230620 | 102400 | 14983423600 | 29750 | 29750 | 29800 | 29750 | 1578 |
| 520 | 20230620 | 102300 | 14936466000 | 29750 | 29750 | 29800 | 29750 | 1247 |
| 521 | 20230620 | 102200 | 14899336050 | 29800 | 29800 | 29800 | 29750 | 3072 |
| 522 | 20230620 | 102100 | 14807817550 | 29800 | 29750 | 29800 | 29750 | 1063 |
| 523 | 20230620 | 102000 | 14776165900 | 29750 | 29750 | 29800 | 29750 | 1605 |
| 524 | 20230620 | 101900 | 14728379900 | 29800 | 29700 | 29800 | 29700 | 2507 |
| 525 | 20230620 | 101800 | 14653818850 | 29700 | 29750 | 29750 | 29700 | 3837 |
| 526 | 20230620 | 101700 | 14539779850 | 29750 | 29800 | 29850 | 29750 | 3474 |
| 527 | 20230620 | 101600 | 14436405300 | 29800 | 29800 | 29850 | 29800 | 5952 |
| 528 | 20230620 | 101500 | 14258971950 | 29800 | 29800 | 29850 | 29800 | 783 |
| 529 | 20230620 | 101400 | 14235626450 | 29800 | 29800 | 29850 | 29800 | 1362 |
| 530 | 20230620 | 101300 | 14195008350 | 29850 | 29850 | 29850 | 29800 | 2755 |
| 531 | 20230620 | 101200 | 14112867550 | 29850 | 29850 | 29900 | 29800 | 5489 |
| 532 | 20230620 | 101100 | 13949165400 | 29900 | 29900 | 29950 | 29850 | 3911 |
| 533 | 20230620 | 101000 | 13832259750 | 29900 | 29950 | 30000 | 29900 | 2106 |
| 534 | 20230620 | 100900 | 13769197850 | 29950 | 30000 | 30000 | 29950 | 1553 |
| 535 | 20230620 | 100800 | 13722674250 | 29950 | 30000 | 30000 | 29950 | 1909 |
| 536 | 20230620 | 100700 | 13665485000 | 30000 | 29950 | 30000 | 29950 | 1601 |
| 537 | 20230620 | 100600 | 13617515750 | 29950 | 30000 | 30050 | 29950 | 1791 |
| 538 | 20230620 | 100500 | 13563788200 | 30000 | 30050 | 30100 | 30000 | 2164 |
| 539 | 20230620 | 100400 | 13498797150 | 30000 | 29950 | 30000 | 29950 | 1540 |
| 540 | 20230620 | 100300 | 13452619800 | 29950 | 29900 | 30000 | 29900 | 1344 |
| 541 | 20230620 | 100200 | 13412389150 | 29900 | 30000 | 30050 | 29900 | 1606 |
| 542 | 20230620 | 100100 | 13364250700 | 30050 | 29950 | 30050 | 29900 | 2728 |
| 543 | 20230620 | 100000 | 13282475800 | 29900 | 29750 | 29950 | 29750 | 2163 |
| 544 | 20230620 | 095900 | 13217952500 | 29800 | 29800 | 29850 | 29550 | 13553 |
| 545 | 20230620 | 095800 | 12815328800 | 29800 | 29850 | 29950 | 29800 | 5019 |
| 546 | 20230620 | 095700 | 12665422950 | 29850 | 30000 | 30100 | 29850 | 5014 |
| 547 | 20230620 | 095600 | 12515223900 | 30000 | 30050 | 30100 | 30000 | 3826 |
| 548 | 20230620 | 095500 | 12400361050 | 30050 | 30050 | 30100 | 30000 | 2935 |
| 549 | 20230620 | 095400 | 12312176750 | 30100 | 30200 | 30250 | 30100 | 2328 |
| 550 | 20230620 | 095300 | 12242002100 | 30200 | 30150 | 30250 | 30150 | 2747 |
| 551 | 20230620 | 095200 | 12159113650 | 30150 | 30200 | 30300 | 30150 | 2677 |
| 552 | 20230620 | 095100 | 12078209750 | 30250 | 30200 | 30300 | 30200 | 3689 |
| 553 | 20230620 | 095000 | 11966619850 | 30200 | 30250 | 30250 | 30100 | 2878 |
| 554 | 20230620 | 094900 | 11879737500 | 30250 | 30300 | 30300 | 30050 | 5222 |
| 555 | 20230620 | 094800 | 11721907150 | 30300 | 30300 | 30300 | 30250 | 1776 |
| 556 | 20230620 | 094700 | 11668107400 | 30250 | 30250 | 30350 | 30250 | 8352 |
| 557 | 20230620 | 094600 | 11415121300 | 30250 | 30250 | 30300 | 30200 | 4345 |
| 558 | 20230620 | 094500 | 11283637000 | 30250 | 30100 | 30300 | 30100 | 10733 |
| 559 | 20230620 | 094400 | 10959325200 | 30150 | 30050 | 30150 | 30050 | 7194 |
| 560 | 20230620 | 094300 | 10742624150 | 30100 | 30050 | 30100 | 30000 | 4269 |
| 561 | 20230620 | 094200 | 10614407100 | 30050 | 30100 | 30100 | 30050 | 4565 |
| 562 | 20230620 | 094100 | 10477074700 | 30100 | 30100 | 30100 | 30050 | 4460 |
| 563 | 20230620 | 094000 | 10342965750 | 30100 | 30050 | 30100 | 30050 | 4589 |
| 564 | 20230620 | 093900 | 10205029250 | 30050 | 29950 | 30100 | 29900 | 7204 |
| 565 | 20230620 | 093800 | 9988689400 | 29900 | 30000 | 30000 | 29550 | 12080 |
| 566 | 20230620 | 093700 | 9629303650 | 29950 | 30000 | 30050 | 29950 | 3957 |
| 567 | 20230620 | 093600 | 9510618950 | 30000 | 29950 | 30000 | 29850 | 7687 |
| 568 | 20230620 | 093500 | 9280460850 | 29950 | 29800 | 29950 | 29800 | 5947 |
| 569 | 20230620 | 093400 | 9102864600 | 29850 | 29800 | 29850 | 29700 | 7778 |
| 570 | 20230620 | 093300 | 8871264850 | 29800 | 29700 | 29800 | 29700 | 6149 |
| 571 | 20230620 | 093200 | 8688389200 | 29700 | 29700 | 29750 | 29650 | 5935 |
| 572 | 20230620 | 093100 | 8512151950 | 29650 | 29650 | 29750 | 29650 | 2205 |
| 573 | 20230620 | 093000 | 8446683850 | 29650 | 29650 | 29650 | 29600 | 4144 |
| 574 | 20230620 | 092900 | 8323906600 | 29600 | 29600 | 29650 | 29600 | 2341 |
| 575 | 20230620 | 092800 | 8254577150 | 29600 | 29550 | 29700 | 29500 | 7282 |
| 576 | 20230620 | 092700 | 8039133700 | 29550 | 29450 | 29550 | 29400 | 11666 |
| 577 | 20230620 | 092600 | 7695290250 | 29450 | 29400 | 29550 | 29400 | 14906 |
| 578 | 20230620 | 092500 | 7256401600 | 29450 | 29500 | 29550 | 29300 | 33593 |
| 579 | 20230620 | 092400 | 6267419700 | 29500 | 29700 | 29700 | 29500 | 26512 |
| 580 | 20230620 | 092300 | 5483056600 | 29650 | 29850 | 29900 | 29650 | 27630 |
| 581 | 20230620 | 092200 | 4661213800 | 29800 | 29850 | 29900 | 29800 | 6589 |
| 582 | 20230620 | 092100 | 4464519850 | 29900 | 29950 | 29950 | 29900 | 2823 |
| 583 | 20230620 | 092000 | 4380069150 | 29950 | 30050 | 30050 | 29900 | 3684 |
| 584 | 20230620 | 091900 | 4269689350 | 30050 | 29950 | 30050 | 29950 | 4391 |
| 585 | 20230620 | 091800 | 4137959200 | 29950 | 29950 | 30000 | 29950 | 3222 |
| 586 | 20230620 | 091700 | 4041455300 | 30000 | 30000 | 30050 | 29950 | 1252 |
| 587 | 20230620 | 091600 | 4003894800 | 30000 | 29950 | 30050 | 29950 | 4090 |
| 588 | 20230620 | 091500 | 3881233950 | 29950 | 29950 | 30000 | 29850 | 2786 |
| 589 | 20230620 | 091400 | 3797881050 | 30000 | 29900 | 30000 | 29900 | 3026 |
| 590 | 20230620 | 091300 | 3707281000 | 29900 | 29900 | 29950 | 29850 | 1638 |
| 591 | 20230620 | 091200 | 3658310650 | 29900 | 29900 | 29950 | 29850 | 3540 |
| 592 | 20230620 | 091100 | 3552468600 | 29900 | 29800 | 29900 | 29750 | 6489 |
| 593 | 20230620 | 091000 | 3359170450 | 29800 | 29800 | 29900 | 29650 | 13302 |
| 594 | 20230620 | 090900 | 2963819300 | 29750 | 29900 | 29900 | 29650 | 19454 |
| 595 | 20230620 | 090800 | 2385424200 | 29800 | 29950 | 29950 | 29800 | 12476 |
| 596 | 20230620 | 090700 | 2013047350 | 29900 | 30050 | 30050 | 29900 | 9328 |
| 597 | 20230620 | 090600 | 1733473250 | 30050 | 30150 | 30200 | 30000 | 8367 |
| 598 | 20230620 | 090500 | 1482063200 | 30100 | 30050 | 30200 | 30050 | 4499 |
| 599 | 20230620 | 090400 | 1346704050 | 30050 | 29950 | 30150 | 29950 | 10193 |
| 600 | 20230620 | 090300 | 1040451900 | 30000 | 30050 | 30050 | 29950 | 6091 |
| 601 | 20230620 | 090200 | 857638600 | 30050 | 30000 | 30150 | 30000 | 3341 |
| 602 | 20230620 | 090100 | 757268600 | 29950 | 30000 | 30200 | 29950 | 10116 |
| 603 | 20230620 | 090000 | 453289400 | 29950 | 30100 | 30150 | 29950 | 15023 |